Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.65 | 40.79 | 40.51 | 40.78 | 811,835 | +0.16(+0.40%) |
May 28, 2009 | 40.34 | 40.63 | 40.17 | 40.62 | 756,526 | +0.52(+1.31%) |
May 27, 2009 | 40.28 | 40.67 | 40.07 | 40.10 | 932,975 | +0.00(+0.00%) |
May 26, 2009 | 40.05 | 40.35 | 39.69 | 40.10 | 710,159 | -0.28(-0.69%) |
May 22, 2009 | 39.92 | 40.39 | 39.45 | 40.38 | 647,499 | +0.86(+2.18%) |
May 21, 2009 | 39.80 | 39.99 | 39.28 | 39.51 | 732,961 | -0.55(-1.37%) |
May 20, 2009 | 39.76 | 40.15 | 39.64 | 40.06 | 1,281,453 | +0.33(+0.82%) |
May 19, 2009 | 39.19 | 39.73 | 39.04 | 39.73 | 1,223,362 | +0.65(+1.67%) |
May 18, 2009 | 39.02 | 39.65 | 38.59 | 39.08 | 812,697 | +0.69(+1.79%) |
May 15, 2009 | 39.09 | 39.15 | 38.23 | 38.39 | 889,603 | -0.76(-1.93%) |
May 14, 2009 | 39.02 | 39.28 | 38.65 | 39.15 | 562,393 | +0.22(+0.57%) |
May 13, 2009 | 39.50 | 39.51 | 38.69 | 38.93 | 954,363 | -0.82(-2.06%) |
May 12, 2009 | 39.73 | 39.79 | 39.21 | 39.75 | 863,191 | -0.12(-0.29%) |
May 11, 2009 | 40.54 | 41.03 | 39.56 | 39.86 | 2,097,882 | +0.92(+2.36%) |
May 08, 2009 | 39.33 | 40.03 | 38.94 | 38.94 | 1,965,561 | +0.54(+1.40%) |
May 07, 2009 | 39.30 | 39.59 | 38.30 | 38.41 | 1,404,818 | -0.63(-1.61%) |
May 06, 2009 | 38.87 | 39.33 | 38.69 | 39.04 | 1,116,509 | +0.23(+0.60%) |
May 05, 2009 | 38.21 | 38.86 | 38.21 | 38.80 | 917,691 | +0.47(+1.22%) |
May 04, 2009 | 38.36 | 38.71 | 38.05 | 38.33 | 867,289 | -0.12(-0.31%) |
May 01, 2009 | 38.42 | 38.49 | 37.89 | 38.45 | 714,487 | -0.13(-0.33%) |
Apr 30, 2009 | 38.60 | 38.79 | 38.29 | 38.58 | 831,643 | +0.75(+1.97%) |
Apr 29, 2009 | 37.54 | 38.28 | 37.40 | 37.83 | 739,097 | +0.50(+1.34%) |
Apr 28, 2009 | 37.29 | 37.50 | 36.98 | 37.33 | 439,919 | +0.13(+0.34%) |
Apr 27, 2009 | 37.31 | 37.31 | 37.00 | 37.21 | 548,304 | -0.17(-0.46%) |
Apr 24, 2009 | 37.28 | 37.44 | 37.01 | 37.38 | 393,958 | +0.31(+0.85%) |
Apr 23, 2009 | 37.14 | 37.36 | 36.73 | 37.07 | 528,994 | -0.05(-0.13%) |
Apr 22, 2009 | 36.65 | 37.43 | 36.46 | 37.11 | 823,509 | +0.00(+0.00%) |
Apr 21, 2009 | 36.11 | 37.17 | 35.56 | 37.11 | 768,169 | +0.75(+2.05%) |
Apr 20, 2009 | 37.89 | 37.89 | 36.01 | 36.37 | 1,201,927 | -1.78(-4.67%) |
Apr 17, 2009 | 37.29 | 38.32 | 37.29 | 38.15 | 747,963 | +0.75(+2.02%) |
Apr 16, 2009 | 36.51 | 37.43 | 36.31 | 37.40 | 963,238 | +0.98(+2.70%) |
Apr 15, 2009 | 35.98 | 36.41 | 35.66 | 36.41 | 635,088 | +0.87(+2.46%) |
Apr 14, 2009 | 35.80 | 35.94 | 35.54 | 35.54 | 620,877 | -0.28(-0.78%) |
Apr 13, 2009 | 35.56 | 36.31 | 35.25 | 35.82 | 532,943 | +0.37(+1.05%) |
Apr 09, 2009 | 35.50 | 35.71 | 35.13 | 35.45 | 1,427,451 | +0.61(+1.74%) |
Apr 08, 2009 | 34.86 | 34.98 | 34.37 | 34.84 | 481,333 | +0.00(+0.00%) |
Apr 07, 2009 | 34.90 | 35.11 | 34.53 | 34.84 | 798,492 | -0.08(-0.23%) |
Apr 06, 2009 | 34.92 | 35.14 | 34.72 | 34.92 | 568,756 | -0.21(-0.60%) |
Apr 03, 2009 | 34.57 | 35.25 | 34.26 | 35.13 | 1,543,911 | +0.57(+1.65%) |
Apr 02, 2009 | 33.88 | 34.63 | 33.79 | 34.56 | 905,263 | +0.92(+2.74%) |
Apr 01, 2009 | 33.79 | 33.79 | 33.28 | 33.64 | 450,714 | -0.66(-1.94%) |
Mar 31, 2009 | 34.00 | 34.71 | 33.79 | 34.30 | 538,049 | +0.61(+1.80%) |
Mar 30, 2009 | 34.61 | 34.62 | 33.61 | 33.70 | 629,221 | -0.82(-2.36%) |
Mar 26, 2009 | 34.67 | 34.91 | 34.51 | 34.51 | 1,069,311 | +0.14(+0.41%) |
Mar 25, 2009 | 34.36 | 34.56 | 34.26 | 34.37 | 504,448 | +0.23(+0.68%) |
Mar 24, 2009 | 34.47 | 34.65 | 33.97 | 34.14 | 434,309 | -0.42(-1.22%) |
Mar 23, 2009 | 34.23 | 34.57 | 34.23 | 34.56 | 790,637 | +0.48(+1.41%) |
Mar 20, 2009 | 33.69 | 34.08 | 33.35 | 34.08 | 522,221 | +0.57(+1.70%) |
Mar 19, 2009 | 33.73 | 33.95 | 33.34 | 33.51 | 441,809 | -0.10(-0.31%) |
Mar 18, 2009 | 33.15 | 33.79 | 32.75 | 33.62 | 939,239 | +0.33(+0.98%) |
Mar 17, 2009 | 33.05 | 33.47 | 32.77 | 33.29 | 689,206 | +0.24(+0.74%) |
Mar 16, 2009 | 32.99 | 33.40 | 32.86 | 33.05 | 693,425 | +0.27(+0.82%) |
Mar 13, 2009 | 32.27 | 32.87 | 32.27 | 32.78 | 0 | +0.28(+0.86%) |
Mar 12, 2009 | 31.90 | 32.61 | 31.72 | 32.50 | 696,300 | +0.65(+2.06%) |
Mar 11, 2009 | 31.68 | 32.04 | 31.24 | 31.84 | 572,029 | +0.62(+1.97%) |
Mar 10, 2009 | 30.58 | 31.24 | 30.21 | 31.23 | 1,082,630 | +1.11(+3.68%) |
Mar 09, 2009 | 30.58 | 30.65 | 29.77 | 30.12 | 471,396 | -0.51(-1.67%) |
Mar 06, 2009 | 30.40 | 31.05 | 30.30 | 30.63 | 0 | +0.11(+0.35%) |
Mar 05, 2009 | 31.60 | 31.81 | 30.31 | 30.53 | 484,105 | -0.91(-2.90%) |
Mar 04, 2009 | 31.71 | 32.31 | 31.24 | 31.44 | 549,829 | -0.27(-0.85%) |